MetLife Inc. (MET-PF)
NYSE: MET-PF
· Real-Time Price · USD
20.14
-0.10 (-0.49%)
At close: Dec 26, 2024, 3:59 PM
MET-PF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2024 | 20.22 | 20.28 | 20.06 | 20.14 | n/a | -0.49% | 177,101 |
| Dec 24, 2024 | 20.11 | 20.27 | 20.07 | 20.24 | n/a | 0.35% | 80,134 |
| Dec 23, 2024 | 20.42 | 20.48 | 20.13 | 20.17 | n/a | -0.93% | 81,704 |
| Dec 20, 2024 | 20.36 | 20.54 | 20.28 | 20.36 | n/a | 0.10% | 79,733 |
| Dec 19, 2024 | 20.29 | 20.47 | 20.13 | 20.34 | n/a | -0.83% | 231,366 |
| Dec 18, 2024 | 20.67 | 20.85 | 20.47 | 20.51 | n/a | -0.82% | 186,982 |
| Dec 17, 2024 | 20.57 | 20.68 | 20.45 | 20.68 | n/a | 0.53% | 190,526 |
| Dec 16, 2024 | 20.75 | 20.75 | 20.39 | 20.57 | n/a | -0.15% | 177,573 |
| Dec 13, 2024 | 20.88 | 20.95 | 20.60 | 20.60 | n/a | -1.44% | 115,674 |
| Dec 12, 2024 | 20.99 | 21.01 | 20.80 | 20.90 | n/a | -0.38% | 90,413 |
| Dec 11, 2024 | 21.06 | 21.19 | 20.86 | 20.98 | n/a | -0.14% | 181,743 |
| Dec 10, 2024 | 20.60 | 21.09 | 20.51 | 21.01 | n/a | 1.99% | 332,935 |
| Dec 9, 2024 | 20.69 | 20.78 | 20.56 | 20.60 | n/a | -0.39% | 102,289 |
| Dec 6, 2024 | 20.90 | 20.90 | 20.68 | 20.68 | n/a | -0.67% | 77,152 |
| Dec 5, 2024 | 20.60 | 20.84 | 20.57 | 20.82 | n/a | 0.82% | 90,221 |
| Dec 4, 2024 | 20.50 | 20.72 | 20.50 | 20.65 | n/a | 0.63% | 109,396 |
| Dec 3, 2024 | 20.74 | 20.84 | 20.52 | 20.52 | n/a | -1.54% | 169,976 |
| Dec 2, 2024 | 21.04 | 21.05 | 20.73 | 20.84 | n/a | -0.95% | 73,175 |
| Nov 29, 2024 | 20.86 | 21.04 | 20.78 | 21.04 | n/a | -0.14% | 108,981 |
| Nov 27, 2024 | 21.16 | 21.22 | 21.06 | 21.07 | n/a | -0.19% | 58,114 |